股票概览
6.36
+0.95%
+0.06
6.26
开盘价
6.37
最高价
6.24
最低价
47,320
成交量
数据更新至: 2025-03-25
技术指标
6.41
MA5 (5日均线)
6.41
MA10 (10日均线)
6.33
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 6.26 | 6.37 | 6.24 | 6.36 | +0.95% | 47,320 | 29,786,116 |
| 2025-03-24 | 6.4 | 6.45 | 6.2 | 6.3 | -1.56% | 77,460 | 48,786,551 |
| 2025-03-21 | 6.49 | 6.52 | 6.38 | 6.4 | -1.39% | 82,321 | 53,039,635 |
| 2025-03-20 | 6.51 | 6.61 | 6.48 | 6.49 | -0.46% | 95,304 | 62,120,713 |
| 2025-03-19 | 6.47 | 6.63 | 6.42 | 6.52 | +0.93% | 125,279 | 81,549,546 |
| 2025-03-18 | 6.43 | 6.48 | 6.37 | 6.46 | +0.47% | 68,872 | 44,276,933 |
| 2025-03-17 | 6.43 | 6.49 | 6.41 | 6.43 | -0.16% | 68,013 | 43,863,395 |
| 2025-03-14 | 6.35 | 6.45 | 6.31 | 6.44 | +1.9% | 93,319 | 59,695,749 |
| 2025-03-13 | 6.34 | 6.36 | 6.21 | 6.32 | -0.47% | 65,070 | 40,830,112 |
| 2025-03-12 | 6.4 | 6.45 | 6.33 | 6.35 | -1.24% | 69,759 | 44,398,332 |
| 2025-03-11 | 6.4 | 6.44 | 6.32 | 6.43 | +0.78% | 89,902 | 57,413,053 |
| 2025-03-10 | 6.37 | 6.42 | 6.28 | 6.38 | -0.31% | 128,580 | 81,709,318 |
| 2025-03-07 | 6.17 | 6.49 | 6.13 | 6.4 | +3.9% | 221,439 | 140,519,449 |
| 2025-03-06 | 6.16 | 6.2 | 6.14 | 6.16 | 0% | 56,482 | 34,876,936 |
| 2025-03-05 | 6.22 | 6.23 | 6.1 | 6.16 | -0.96% | 59,982 | 36,838,128 |
| 2025-03-04 | 6.2 | 6.24 | 6.13 | 6.22 | +0.16% | 67,984 | 42,053,060 |
| 2025-03-03 | 6.2 | 6.29 | 6.17 | 6.21 | +0.49% | 92,873 | 57,877,134 |
| 2025-02-28 | 6.16 | 6.28 | 6.14 | 6.18 | -0.16% | 108,567 | 67,429,417 |
| 2025-02-27 | 6.13 | 6.19 | 6.09 | 6.19 | +0.98% | 88,696 | 54,469,447 |
| 2025-02-26 | 6.17 | 6.22 | 6.09 | 6.13 | 0% | 138,232 | 84,909,640 |
| 2025-02-25 | 6 | 6.15 | 5.98 | 6.13 | +1.32% | 108,374 | 66,011,105 |
| 2025-02-24 | 5.89 | 6.23 | 5.89 | 6.05 | +2.37% | 123,345 | 74,630,236 |
| 2025-02-21 | 5.96 | 5.97 | 5.85 | 5.91 | -0.84% | 59,708 | 35,216,401 |
| 2025-02-20 | 5.9 | 5.97 | 5.9 | 5.96 | +0.51% | 42,892 | 25,476,648 |
| 2025-02-19 | 5.89 | 5.95 | 5.88 | 5.93 | +0.34% | 40,738 | 24,099,209 |
| 2025-02-18 | 6.02 | 6.11 | 5.9 | 5.91 | -1.99% | 62,891 | 37,697,670 |
| 2025-02-17 | 5.96 | 6.05 | 5.9 | 6.03 | +1.34% | 68,998 | 41,385,254 |
| 2025-02-14 | 5.98 | 6.02 | 5.94 | 5.95 | -0.17% | 49,460 | 29,542,679 |
| 2025-02-13 | 6.03 | 6.04 | 5.96 | 5.96 | -1% | 51,447 | 30,861,333 |
| 2025-02-12 | 6.03 | 6.05 | 5.97 | 6.02 | 0% | 53,968 | 32,439,610 |
| 2025-02-11 | 6.03 | 6.08 | 5.99 | 6.02 | -0.5% | 67,669 | 40,761,229 |
| 2025-02-10 | 6 | 6.07 | 5.99 | 6.05 | +0.83% | 73,616 | 44,376,608 |
| 2025-02-07 | 5.99 | 6.05 | 5.94 | 6 | 0% | 99,622 | 59,769,277 |
| 2025-02-06 | 5.83 | 6.18 | 5.78 | 6 | +2.92% | 147,506 | 88,366,895 |
| 2025-02-05 | 5.91 | 5.94 | 5.78 | 5.83 | -0.51% | 55,113 | 32,219,281 |
| 2025-01-27 | 5.88 | 5.99 | 5.85 | 5.86 | +0.34% | 64,478 | 38,146,490 |
| 2025-01-24 | 5.86 | 5.88 | 5.76 | 5.84 | 0% | 77,199 | 44,909,651 |
| 2025-01-23 | 5.91 | 6 | 5.83 | 5.84 | -0.68% | 94,636 | 56,115,522 |
| 2025-01-22 | 6.03 | 6.08 | 5.82 | 5.88 | -2.49% | 129,617 | 76,803,068 |
| 2025-01-21 | 6.37 | 6.37 | 5.98 | 6.03 | -2.58% | 292,354 | 179,002,543 |
| 2025-01-20 | 5.99 | 6.19 | 5.9 | 6.19 | +9.95% | 121,410 | 73,810,075 |
| 2025-01-17 | 5.65 | 5.68 | 5.6 | 5.63 | -0.35% | 37,248 | 21,006,708 |
| 2025-01-16 | 5.55 | 5.7 | 5.55 | 5.65 | +1.44% | 72,037 | 40,710,696 |
| 2025-01-15 | 5.63 | 5.65 | 5.55 | 5.57 | -1.07% | 52,214 | 29,195,002 |
| 2025-01-14 | 5.54 | 5.66 | 5.53 | 5.63 | +1.81% | 100,905 | 56,511,544 |
| 2025-01-13 | 5.5 | 5.57 | 5.35 | 5.53 | +0.36% | 52,773 | 28,947,631 |
| 2025-01-10 | 5.62 | 5.7 | 5.51 | 5.51 | -2.82% | 38,522 | 21,507,331 |
| 2025-01-09 | 5.69 | 5.73 | 5.64 | 5.67 | -0.7% | 29,506 | 16,772,754 |
| 2025-01-08 | 5.79 | 5.79 | 5.59 | 5.71 | -1.21% | 48,271 | 27,449,912 |
| 2025-01-07 | 5.8 | 5.82 | 5.69 | 5.78 | +0.17% | 39,083 | 22,483,199 |
| 2025-01-06 | 5.77 | 5.93 | 5.6 | 5.77 | +0.17% | 67,303 | 38,914,326 |
| 2025-01-03 | 5.95 | 6 | 5.76 | 5.76 | -3.19% | 91,370 | 53,649,575 |
| 2025-01-02 | 5.85 | 6.13 | 5.85 | 5.95 | +1.02% | 127,108 | 76,033,300 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：